KissMeData/092300/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	194200	128740550	3930	3930	3930	3930	1340
3	20240326	194100	128740550	3930	3930	3930	3930	0
4	20240326	194000	128740550	3930	3930	3930	3930	0
5	20240326	193900	128740550	3930	3930	3930	3930	0
6	20240326	193800	128740550	3930	3930	3930	3930	0
7	20240326	193700	128740550	3930	3930	3930	3930	0
8	20240326	193600	128740550	3930	3930	3930	3930	0
9	20240326	193500	128740550	3930	3930	3930	3930	0
10	20240326	193400	128740550	3930	3930	3930	3930	0
11	20240326	193300	128740550	3930	3930	3930	3930	0
12	20240326	193200	128740550	3930	3930	3930	3930	0
13	20240326	193100	128740550	3930	3930	3930	3930	0
14	20240326	193000	128740550	3930	3930	3930	3930	0
15	20240326	192900	128740550	3930	3930	3930	3930	0
16	20240326	192800	128740550	3930	3930	3930	3930	0
17	20240326	192700	128740550	3930	3930	3930	3930	0
18	20240326	192600	128740550	3930	3930	3930	3930	0
19	20240326	192500	128740550	3930	3930	3930	3930	0
20	20240326	192400	128740550	3930	3930	3930	3930	0
21	20240326	192300	128740550	3930	3930	3930	3930	0
22	20240326	192200	128740550	3930	3930	3930	3930	0
23	20240326	192100	128740550	3930	3930	3930	3930	0
24	20240326	192000	128740550	3930	3930	3930	3930	0
25	20240326	191900	128740550	3930	3930	3930	3930	0
26	20240326	191800	128740550	3930	3930	3930	3930	0
27	20240326	191700	128740550	3930	3930	3930	3930	0
28	20240326	191600	128740550	3930	3930	3930	3930	0
29	20240326	191500	128740550	3930	3930	3930	3930	0
30	20240326	191400	128740550	3930	3930	3930	3930	0
31	20240326	191300	128740550	3930	3930	3930	3930	0
32	20240326	191200	128740550	3930	3930	3930	3930	1340
33	20240326	191100	128740550	3930	3930	3930	3930	0
34	20240326	191000	128740550	3930	3930	3930	3930	0
35	20240326	190900	128740550	3930	3930	3930	3930	0
36	20240326	190800	128740550	3930	3930	3930	3930	0
37	20240326	190700	128740550	3930	3930	3930	3930	0
38	20240326	190600	128740550	3930	3930	3930	3930	0
39	20240326	190500	128740550	3930	3930	3930	3930	0
40	20240326	190400	128740550	3930	3930	3930	3930	0
41	20240326	190300	128740550	3930	3930	3930	3930	0
42	20240326	190200	128740550	3930	3930	3930	3930	0
43	20240326	190100	128740550	3930	3930	3930	3930	0
44	20240326	190000	128740550	3930	3930	3930	3930	0
45	20240326	185900	128740550	3930	3930	3930	3930	0
46	20240326	185800	128740550	3930	3930	3930	3930	0
47	20240326	185700	128740550	3930	3930	3930	3930	0
48	20240326	185600	128740550	3930	3930	3930	3930	0
49	20240326	185500	128740550	3930	3930	3930	3930	0
50	20240326	185400	128740550	3930	3930	3930	3930	0
51	20240326	185300	128740550	3930	3930	3930	3930	0
52	20240326	185200	128740550	3930	3930	3930	3930	0
53	20240326	185100	128740550	3930	3930	3930	3930	0
54	20240326	185000	128740550	3930	3930	3930	3930	0
55	20240326	184900	128740550	3930	3930	3930	3930	0
56	20240326	184800	128740550	3930	3930	3930	3930	0
57	20240326	184700	128740550	3930	3930	3930	3930	0
58	20240326	184600	128740550	3930	3930	3930	3930	0
59	20240326	184500	128740550	3930	3930	3930	3930	0
60	20240326	184400	128740550	3930	3930	3930	3930	0
61	20240326	184300	128740550	3930	3930	3930	3930	0
62	20240326	184200	128740550	3930	3930	3930	3930	1340
63	20240326	184100	128740550	3930	3930	3930	3930	0
64	20240326	184000	128740550	3930	3930	3930	3930	0
65	20240326	183900	128740550	3930	3930	3930	3930	0
66	20240326	183800	128740550	3930	3930	3930	3930	0
67	20240326	183700	128740550	3930	3930	3930	3930	0
68	20240326	183600	128740550	3930	3930	3930	3930	0
69	20240326	183500	128740550	3930	3930	3930	3930	0
70	20240326	183400	128740550	3930	3930	3930	3930	0
71	20240326	183300	128740550	3930	3930	3930	3930	0
72	20240326	183200	128740550	3930	3930	3930	3930	0
73	20240326	183100	128740550	3930	3930	3930	3930	0
74	20240326	183000	128740550	3930	3930	3930	3930	0
75	20240326	182900	128740550	3930	3930	3930	3930	0
76	20240326	182800	128740550	3930	3930	3930	3930	0
77	20240326	182700	128740550	3930	3930	3930	3930	0
78	20240326	182600	128740550	3930	3930	3930	3930	0
79	20240326	182500	128740550	3930	3930	3930	3930	0
80	20240326	182400	128740550	3930	3930	3930	3930	0
81	20240326	182300	128740550	3930	3930	3930	3930	0
82	20240326	182200	128740550	3930	3930	3930	3930	0
83	20240326	182100	128740550	3930	3930	3930	3930	0
84	20240326	182000	128740550	3930	3930	3930	3930	0
85	20240326	181900	128740550	3930	3930	3930	3930	0
86	20240326	181800	128740550	3930	3930	3930	3930	0
87	20240326	181700	128740550	3930	3930	3930	3930	0
88	20240326	181600	128740550	3930	3930	3930	3930	0
89	20240326	181500	128740550	3930	3930	3930	3930	0
90	20240326	181400	128740550	3930	3930	3930	3930	0
91	20240326	181300	128740550	3930	3930	3930	3930	0
92	20240326	181200	128740550	3930	3930	3930	3930	1340
93	20240326	181100	128740550	3930	3930	3930	3930	0
94	20240326	181000	128740550	3930	3930	3930	3930	0
95	20240326	180900	128740550	3930	3930	3930	3930	0
96	20240326	180800	128740550	3930	3930	3930	3930	0
97	20240326	180700	128740550	3930	3930	3930	3930	0
98	20240326	180600	128740550	3930	3930	3930	3930	0
99	20240326	180500	128740550	3930	3930	3930	3930	0
100	20240326	180400	128740550	3930	3930	3930	3930	0
101	20240326	180300	128740550	3930	3930	3930	3930	0
102	20240326	180200	128740550	3930	3930	3930	3930	0
103	20240326	180100	128740550	3930	3930	3930	3930	0
104	20240326	180000	128740550	3930	3930	3930	3930	0
105	20240326	175900	128740550	3930	3930	3930	3930	0
106	20240326	175800	128740550	3930	3930	3930	3930	0
107	20240326	175700	128740550	3930	3930	3930	3930	0
108	20240326	175600	128740550	3930	3930	3930	3930	0
109	20240326	175500	128740550	3930	3930	3930	3930	0
110	20240326	175400	128740550	3930	3930	3930	3930	0
111	20240326	175300	128740550	3930	3930	3930	3930	0
112	20240326	175200	128740550	3930	3930	3930	3930	0
113	20240326	175100	128740550	3930	3930	3930	3930	0
114	20240326	175000	128740550	3930	3930	3930	3930	0
115	20240326	174900	128740550	3930	3930	3930	3930	0
116	20240326	174800	128740550	3930	3930	3930	3930	0
117	20240326	174700	128740550	3930	3930	3930	3930	0
118	20240326	174600	128740550	3930	3930	3930	3930	0
119	20240326	174500	128740550	3930	3930	3930	3930	0
120	20240326	174400	128740550	3930	3930	3930	3930	0
121	20240326	174300	128740550	3930	3930	3930	3930	0
122	20240326	174200	128740550	3930	3930	3930	3930	1340
123	20240326	174100	128740550	3930	3930	3930	3930	0
124	20240326	174000	128740550	3930	3930	3930	3930	0
125	20240326	173900	128740550	3930	3930	3930	3930	0
126	20240326	173800	128740550	3930	3930	3930	3930	0
127	20240326	173700	128740550	3930	3930	3930	3930	0
128	20240326	173600	128740550	3930	3930	3930	3930	0
129	20240326	173500	128740550	3930	3930	3930	3930	0
130	20240326	173400	128740550	3930	3930	3930	3930	0
131	20240326	173300	128740550	3930	3930	3930	3930	0
132	20240326	173200	128740550	3930	3930	3930	3930	0
133	20240326	173100	128740550	3930	3930	3930	3930	0
134	20240326	173000	128740550	3930	3930	3930	3930	0
135	20240326	172900	128740550	3930	3930	3930	3930	0
136	20240326	172800	128740550	3930	3930	3930	3930	0
137	20240326	172700	128740550	3930	3930	3930	3930	0
138	20240326	172600	128740550	3930	3930	3930	3930	0
139	20240326	172500	128740550	3930	3930	3930	3930	0
140	20240326	172400	128740550	3930	3930	3930	3930	0
141	20240326	172300	128740550	3930	3930	3930	3930	0
142	20240326	172200	128740550	3930	3930	3930	3930	0
143	20240326	172100	128740550	3930	3930	3930	3930	0
144	20240326	172000	128740550	3930	3930	3930	3930	0
145	20240326	171900	128740550	3930	3930	3930	3930	0
146	20240326	171800	128740550	3930	3930	3930	3930	0
147	20240326	171700	128740550	3930	3930	3930	3930	0
148	20240326	171600	128740550	3930	3930	3930	3930	0
149	20240326	171500	128740550	3930	3930	3930	3930	0
150	20240326	171400	128740550	3930	3930	3930	3930	0
151	20240326	171300	128740550	3930	3930	3930	3930	0
152	20240326	171200	128740550	3930	3930	3930	3930	1340
153	20240326	171100	128740550	3930	3930	3930	3930	0
154	20240326	171000	128740550	3930	3930	3930	3930	0
155	20240326	170900	128740550	3930	3930	3930	3930	0
156	20240326	170800	128740550	3930	3930	3930	3930	0
157	20240326	170700	128740550	3930	3930	3930	3930	0
158	20240326	170600	128740550	3930	3930	3930	3930	0
159	20240326	170500	128740550	3930	3930	3930	3930	0
160	20240326	170400	128740550	3930	3930	3930	3930	0
161	20240326	170300	128740550	3930	3930	3930	3930	0
162	20240326	170200	128740550	3930	3930	3930	3930	0
163	20240326	170100	128740550	3930	3930	3930	3930	0
164	20240326	170000	128740550	3930	3930	3930	3930	0
165	20240326	165900	128740550	3930	3930	3930	3930	0
166	20240326	165800	128740550	3930	3930	3930	3930	0
167	20240326	165700	128740550	3930	3930	3930	3930	0
168	20240326	165600	128740550	3930	3930	3930	3930	0
169	20240326	165500	128740550	3930	3930	3930	3930	0
170	20240326	165400	128740550	3930	3930	3930	3930	0
171	20240326	165300	128740550	3930	3930	3930	3930	0
172	20240326	165200	128740550	3930	3930	3930	3930	0
173	20240326	165100	128740550	3930	3930	3930	3930	0
174	20240326	165000	128740550	3930	3930	3930	3930	0
175	20240326	164900	128740550	3930	3930	3930	3930	0
176	20240326	164800	128740550	3930	3930	3930	3930	0
177	20240326	164700	128740550	3930	3930	3930	3930	0
178	20240326	164600	128740550	3930	3930	3930	3930	0
179	20240326	164500	128740550	3930	3930	3930	3930	0
180	20240326	164400	128740550	3930	3930	3930	3930	0
181	20240326	164300	128740550	3930	3930	3930	3930	0
182	20240326	164200	128740550	3930	3930	3930	3930	1340
183	20240326	164100	128740550	3930	3930	3930	3930	0
184	20240326	164000	128740550	3930	3930	3930	3930	0
185	20240326	163900	128740550	3930	3930	3930	3930	0
186	20240326	163800	128740550	3930	3930	3930	3930	0
187	20240326	163700	128740550	3930	3930	3930	3930	0
188	20240326	163600	128740550	3930	3930	3930	3930	0
189	20240326	163500	128740550	3930	3930	3930	3930	0
190	20240326	163400	128740550	3930	3930	3930	3930	0
191	20240326	163300	128740550	3930	3930	3930	3930	0
192	20240326	163200	128740550	3930	3930	3930	3930	0
193	20240326	163100	128740550	3930	3930	3930	3930	0
194	20240326	163000	128740550	3930	3930	3930	3930	0
195	20240326	162900	128740550	3930	3930	3930	3930	0
196	20240326	162800	128740550	3930	3930	3930	3930	0
197	20240326	162700	128740550	3930	3930	3930	3930	0
198	20240326	162600	128740550	3930	3930	3930	3930	0
199	20240326	162500	128740550	3930	3930	3930	3930	0
200	20240326	162400	128740550	3930	3930	3930	3930	0
201	20240326	162300	128740550	3930	3930	3930	3930	0
202	20240326	162200	128740550	3930	3930	3930	3930	0
203	20240326	162100	128740550	3930	3930	3930	3930	0
204	20240326	162000	128740550	3930	3930	3930	3930	0
205	20240326	161900	128740550	3930	3930	3930	3930	0
206	20240326	161800	128740550	3930	3930	3930	3930	0
207	20240326	161700	128740550	3930	3930	3930	3930	0
208	20240326	161600	128740550	3930	3930	3930	3930	0
209	20240326	161500	128740550	3930	3930	3930	3930	0
210	20240326	161400	128740550	3930	3930	3930	3930	0
211	20240326	161300	128740550	3930	3930	3930	3930	0
212	20240326	161200	128740550	3930	3930	3930	3930	1340
213	20240326	161100	128740550	3930	3930	3930	3930	0
214	20240326	161000	128740550	3930	3930	3930	3930	0
215	20240326	160900	128740550	3930	3930	3930	3930	0
216	20240326	160800	128740550	3930	3930	3930	3930	0
217	20240326	160700	128740550	3930	3930	3930	3930	0
218	20240326	160600	128740550	3930	3930	3930	3930	0
219	20240326	160500	128740550	3930	3930	3930	3930	0
220	20240326	160400	128740550	3930	3930	3930	3930	0
221	20240326	160300	128740550	3930	3930	3930	3930	0
222	20240326	160200	128740550	3930	3930	3930	3930	0
223	20240326	160100	128740550	3930	3930	3930	3930	0
224	20240326	160000	128740550	3930	3930	3930	3930	0
225	20240326	155900	128740550	3930	3930	3930	3930	0
226	20240326	155800	128740550	3930	3930	3930	3930	0
227	20240326	155700	128740550	3930	3930	3930	3930	0
228	20240326	155600	128740550	3930	3930	3930	3930	0
229	20240326	155500	128740550	3930	3930	3930	3930	0
230	20240326	155400	128740550	3930	3930	3930	3930	0
231	20240326	155300	128740550	3930	3930	3930	3930	0
232	20240326	155200	128740550	3930	3930	3930	3930	0
233	20240326	155100	128740550	3930	3930	3930	3930	0
234	20240326	155000	128740550	3930	3930	3930	3930	0
235	20240326	154900	128740550	3930	3930	3930	3930	0
236	20240326	154800	128740550	3930	3930	3930	3930	0
237	20240326	154700	128740550	3930	3930	3930	3930	0
238	20240326	154600	128740550	3930	3930	3930	3930	0
239	20240326	154500	128740550	3930	3930	3930	3930	0
240	20240326	154400	128740550	3930	3930	3930	3930	0
241	20240326	154300	128740550	3930	3930	3930	3930	0
242	20240326	154200	128740550	3930	3930	3930	3930	1340
243	20240326	154100	128740550	3930	3930	3930	3930	0
244	20240326	154000	128740550	3930	3930	3930	3930	0
245	20240326	153900	128740550	3930	3930	3930	3930	0
246	20240326	153800	128740550	3930	3930	3930	3930	0
247	20240326	153700	128740550	3930	3930	3930	3930	0
248	20240326	153600	128740550	3930	3930	3930	3930	0
249	20240326	153500	128740550	3930	3930	3930	3930	0
250	20240326	153400	128740550	3930	3930	3930	3930	0
251	20240326	153300	128740550	3930	3930	3930	3930	0
252	20240326	153200	128740550	3930	3930	3930	3930	0
253	20240326	153100	128740550	3930	3930	3930	3930	0
254	20240326	153000	128740550	3930	3930	3930	3930	1340
255	20240326	152900	123474350	3930	3930	3930	3930	0
256	20240326	152800	123474350	3930	3930	3930	3930	0
257	20240326	152700	123474350	3930	3930	3930	3930	0
258	20240326	152600	123474350	3930	3930	3930	3930	0
259	20240326	152500	123474350	3930	3930	3930	3930	0
260	20240326	152400	123474350	3930	3930	3930	3930	0
261	20240326	152300	123474350	3930	3930	3930	3930	0
262	20240326	152200	123474350	3930	3930	3930	3930	0
263	20240326	152100	123474350	3930	3930	3930	3930	0
264	20240326	152000	123474350	3930	3930	3930	3930	0
265	20240326	151900	123474350	3930	3935	3935	3925	633
266	20240326	151800	120989750	3935	3935	3935	3935	0
267	20240326	151700	120989750	3935	3935	3935	3935	0
268	20240326	151600	120989750	3935	3935	3935	3935	13
269	20240326	151500	120938595	3930	3930	3930	3930	0
270	20240326	151400	120938595	3930	3930	3930	3930	1225
271	20240326	151300	116124345	3935	3930	3935	3930	101
272	20240326	151200	115727410	3930	3930	3930	3930	200
273	20240326	151100	114941410	3935	3935	3935	3935	4
274	20240326	151000	114925670	3935	3935	3935	3935	0
275	20240326	150900	114925670	3935	3935	3935	3930	5
276	20240326	150800	114906005	3930	3930	3930	3930	0
277	20240326	150700	114906005	3930	3930	3930	3930	3
278	20240326	150600	114894215	3935	3935	3935	3935	0
279	20240326	150500	114894215	3935	3935	3935	3935	0
280	20240326	150400	114894215	3935	3935	3935	3935	0
281	20240326	150300	114894215	3935	3935	3935	3935	0
282	20240326	150200	114894215	3935	3935	3935	3935	88
283	20240326	150100	114547935	3935	3935	3935	3935	5
284	20240326	150000	114528260	3935	3935	3935	3935	0
285	20240326	145900	114528260	3935	3935	3935	3935	0
286	20240326	145800	114528260	3935	3935	3935	3935	0
287	20240326	145700	114528260	3935	3935	3935	3935	5
288	20240326	145600	114508585	3935	3935	3935	3935	0
289	20240326	145500	114508585	3935	3935	3935	3935	0
290	20240326	145400	114508585	3935	3935	3935	3935	101
291	20240326	145300	114111150	3930	3930	3930	3930	197
292	20240326	145200	113336940	3930	3930	3930	3930	0
293	20240326	145100	113336940	3930	3930	3930	3930	0
294	20240326	145000	113336940	3930	3930	3930	3930	0
295	20240326	144900	113336940	3930	3930	3930	3930	2
296	20240326	144800	113329080	3925	3925	3925	3925	138
297	20240326	144700	112787430	3930	3930	3930	3930	0
298	20240326	144600	112787430	3930	3930	3930	3930	8
299	20240326	144500	112755990	3935	3935	3935	3935	0
300	20240326	144400	112755990	3935	3935	3935	3935	0
301	20240326	144300	112755990	3935	3935	3935	3935	0
302	20240326	144200	112755990	3935	3935	3935	3935	150
303	20240326	144100	112165740	3935	3935	3935	3935	6
304	20240326	144000	112142130	3935	3935	3935	3935	0
305	20240326	143900	112142130	3935	3935	3935	3935	0
306	20240326	143800	112142130	3935	3935	3935	3935	0
307	20240326	143700	112142130	3935	3935	3935	3935	44
308	20240326	143600	111968990	3935	3935	3935	3935	71
309	20240326	143500	111689605	3935	3935	3935	3935	82
310	20240326	143400	111366935	3935	3935	3935	3935	0
311	20240326	143300	111366935	3935	3935	3935	3935	0
312	20240326	143200	111366935	3935	3935	3935	3935	1
313	20240326	143100	111363000	3925	3925	3925	3925	0
314	20240326	143000	111363000	3925	3925	3925	3925	250
315	20240326	142900	110381750	3935	3935	3935	3935	0
316	20240326	142800	110381750	3935	3935	3935	3935	0
317	20240326	142700	110381750	3935	3935	3935	3935	2
318	20240326	142600	110373880	3935	3935	3935	3935	0
319	20240326	142500	110373880	3935	3935	3935	3935	0
320	20240326	142400	110373880	3935	3935	3935	3935	0
321	20240326	142300	110373880	3935	3925	3935	3925	70
322	20240326	142200	110099080	3935	3935	3935	3935	0
323	20240326	142100	110099080	3935	3935	3935	3935	0
324	20240326	142000	110099080	3935	3935	3935	3935	1
325	20240326	141900	110095145	3940	3940	3940	3940	0
326	20240326	141800	110095145	3940	3940	3940	3940	0
327	20240326	141700	110095145	3940	3940	3940	3940	0
328	20240326	141600	110095145	3940	3940	3940	3940	0
329	20240326	141500	110095145	3940	3940	3940	3940	0
330	20240326	141400	110095145	3940	3940	3940	3940	1
331	20240326	141300	110091205	3925	3930	3930	3925	250
332	20240326	141200	109109575	3935	3935	3935	3935	0
333	20240326	141100	109109575	3935	3935	3935	3935	0
334	20240326	141000	109109575	3935	3935	3935	3935	3
335	20240326	140900	109097770	3925	3925	3925	3925	10
336	20240326	140800	109058520	3940	3940	3940	3940	0
337	20240326	140700	109058520	3940	3940	3940	3940	0
338	20240326	140600	109058520	3940	3940	3940	3940	0
339	20240326	140500	109058520	3940	3940	3940	3940	0
340	20240326	140400	109058520	3940	3940	3940	3940	2
341	20240326	140300	109050640	3940	3940	3940	3940	0
342	20240326	140200	109050640	3940	3940	3940	3940	0
343	20240326	140100	109050640	3940	3940	3940	3940	21
344	20240326	140000	108967900	3925	3925	3925	3925	0
345	20240326	135900	108967900	3925	3925	3925	3925	1715
346	20240326	135800	102236525	3930	3930	3930	3930	285
347	20240326	135700	101116475	3940	3940	3940	3940	0
348	20240326	135600	101116475	3940	3940	3940	3940	0
349	20240326	135500	101116475	3940	3940	3940	3940	861
350	20240326	135400	97724135	3940	3940	3940	3940	0
351	20240326	135300	97724135	3940	3940	3940	3940	0
352	20240326	135200	97724135	3940	3940	3940	3940	0
353	20240326	135100	97724135	3940	3940	3940	3940	0
354	20240326	135000	97724135	3940	3940	3940	3940	0
355	20240326	134900	97724135	3940	3940	3940	3940	0
356	20240326	134800	97724135	3940	3940	3940	3940	0
357	20240326	134700	97724135	3940	3940	3940	3940	1
358	20240326	134600	97720195	3930	3935	3935	3930	1507
359	20240326	134500	91795970	3940	3940	3940	3940	25
360	20240326	134400	91697470	3940	3940	3940	3940	0
361	20240326	134300	91697470	3940	3940	3940	3935	1262
362	20240326	134200	86729475	3940	3940	3940	3940	100
363	20240326	134100	86335475	3945	3945	3945	3945	0
364	20240326	134000	86335475	3945	3945	3945	3945	5
365	20240326	133900	86315750	3945	3945	3945	3945	0
366	20240326	133800	86315750	3945	3945	3945	3945	0
367	20240326	133700	86315750	3945	3945	3945	3945	0
368	20240326	133600	86315750	3945	3945	3945	3945	0
369	20240326	133500	86315750	3945	3945	3945	3945	0
370	20240326	133400	86315750	3945	3945	3945	3945	0
371	20240326	133300	86315750	3945	3945	3945	3945	3
372	20240326	133200	86303915	3945	3945	3945	3945	0
373	20240326	133100	86303915	3945	3945	3945	3945	0
374	20240326	133000	86303915	3945	3945	3945	3945	0
375	20240326	132900	86303915	3945	3945	3945	3945	21
376	20240326	132800	86221070	3945	3945	3945	3945	0
377	20240326	132700	86221070	3945	3945	3945	3945	0
378	20240326	132600	86221070	3945	3945	3945	3945	1
379	20240326	132500	86217125	3945	3945	3945	3945	0
380	20240326	132400	86217125	3945	3945	3945	3945	0
381	20240326	132300	86217125	3945	3945	3945	3945	0
382	20240326	132200	86217125	3945	3945	3945	3945	0
383	20240326	132100	86217125	3945	3945	3945	3945	0
384	20240326	132000	86217125	3945	3945	3945	3945	0
385	20240326	131900	86217125	3945	3945	3945	3945	3
386	20240326	131800	86205290	3935	3945	3945	3935	250
387	20240326	131700	85221040	3945	3945	3945	3945	100
388	20240326	131600	84826540	3945	3945	3945	3945	0
389	20240326	131500	84826540	3945	3945	3945	3945	9
390	20240326	131400	84791035	3945	3945	3945	3945	0
391	20240326	131300	84791035	3945	3945	3945	3945	0
392	20240326	131200	84791035	3945	3945	3945	3945	0
393	20240326	131100	84791035	3945	3945	3945	3945	4
394	20240326	131000	84775255	3945	3945	3945	3945	14
395	20240326	130900	84720025	3950	3950	3950	3950	0
396	20240326	130800	84720025	3950	3950	3950	3950	0
397	20240326	130700	84720025	3950	3950	3950	3950	0
398	20240326	130600	84720025	3950	3950	3950	3950	0
399	20240326	130500	84720025	3950	3950	3950	3950	0
400	20240326	130400	84720025	3950	3950	3950	3950	0
401	20240326	130300	84720025	3950	3950	3950	3950	0
402	20240326	130200	84720025	3950	3935	3950	3935	2
403	20240326	130100	84712140	3955	3955	3955	3955	0
404	20240326	130000	84712140	3955	3940	3955	3935	575
405	20240326	125900	82449110	3955	3955	3955	3955	0
406	20240326	125800	82449110	3955	3955	3955	3955	0
407	20240326	125700	82449110	3955	3955	3955	3955	0
408	20240326	125600	82449110	3955	3955	3955	3955	1
409	20240326	125500	82445155	3935	3935	3935	3935	0
410	20240326	125400	82445155	3935	3945	3945	3935	777
411	20240326	125300	79385990	3955	3955	3955	3955	100
412	20240326	125200	78990490	3955	3955	3955	3955	0
413	20240326	125100	78990490	3955	3955	3955	3955	0
414	20240326	125000	78990490	3955	3950	3955	3950	17
415	20240326	124900	78923335	3950	3950	3950	3950	104
416	20240326	124800	78512535	3950	3950	3950	3950	0
417	20240326	124700	78512535	3950	3950	3950	3935	102
418	20240326	124600	78109650	3950	3945	3950	3945	2
419	20240326	124500	78101755	3950	3950	3950	3950	1
420	20240326	124400	78097805	3935	3935	3935	3935	202
421	20240326	124300	77302935	3940	3945	3945	3940	501
422	20240326	124200	75328990	3950	3950	3950	3950	0
423	20240326	124100	75328990	3950	3950	3950	3950	0
424	20240326	124000	75328990	3950	3950	3950	3950	0
425	20240326	123900	75328990	3950	3950	3950	3950	0
426	20240326	123800	75328990	3950	3950	3950	3950	0
427	20240326	123700	75328990	3950	3950	3950	3950	4
428	20240326	123600	75313190	3950	3950	3950	3950	2
429	20240326	123500	75305290	3950	3950	3950	3950	0
430	20240326	123400	75305290	3950	3950	3950	3950	0
431	20240326	123300	75305290	3950	3950	3950	3950	0
432	20240326	123200	75305290	3950	3950	3950	3950	0
433	20240326	123100	75305290	3950	3950	3950	3950	1
434	20240326	123000	75301340	3950	3940	3950	3940	1001
435	20240326	122900	71357390	3950	3950	3950	3950	0
436	20240326	122800	71357390	3950	3950	3950	3950	0
437	20240326	122700	71357390	3950	3950	3950	3950	0
438	20240326	122600	71357390	3950	3950	3950	3950	71
439	20240326	122500	71076940	3950	3960	3960	3950	101
440	20240326	122400	70677980	3950	3950	3950	3950	10
441	20240326	122300	70638480	3960	3960	3960	3960	0
442	20240326	122200	70638480	3960	3960	3960	3960	0
443	20240326	122100	70638480	3960	3960	3960	3960	0
444	20240326	122000	70638480	3960	3960	3960	3960	0
445	20240326	121900	70638480	3960	3960	3960	3960	0
446	20240326	121800	70638480	3960	3960	3960	3960	0
447	20240326	121700	70638480	3960	3960	3960	3960	0
448	20240326	121600	70638480	3960	3955	3960	3955	34
449	20240326	121500	70503860	3960	3960	3960	3960	0
450	20240326	121400	70503860	3960	3960	3960	3960	0
451	20240326	121300	70503860	3960	3960	3960	3960	0
452	20240326	121200	70503860	3960	3960	3960	3960	5
453	20240326	121100	70484060	3960	3960	3960	3960	131
454	20240326	121000	69965300	3955	3955	3955	3955	0
455	20240326	120900	69965300	3955	3955	3955	3955	0
456	20240326	120800	69965300	3955	3950	3955	3950	1735
457	20240326	120700	63105740	3950	3945	3950	3945	580
458	20240326	120600	60817630	3945	3945	3945	3945	100
459	20240326	120500	60423130	3945	3945	3945	3945	0
460	20240326	120400	60423130	3945	3945	3945	3945	0
461	20240326	120300	60423130	3945	3945	3945	3945	0
462	20240326	120200	60423130	3945	3945	3945	3945	0
463	20240326	120100	60423130	3945	3945	3945	3945	276
464	20240326	120000	59334310	3950	3950	3950	3950	25
465	20240326	115900	59235560	3955	3955	3955	3955	40
466	20240326	115800	59077360	3955	3955	3955	3955	23
467	20240326	115700	58986395	3950	3950	3950	3950	129
468	20240326	115600	58476845	3950	3950	3950	3950	0
469	20240326	115500	58476845	3950	3950	3950	3950	0
470	20240326	115400	58476845	3950	3950	3950	3950	20
471	20240326	115300	58397845	3950	3950	3950	3950	5
472	20240326	115200	58378095	3950	3950	3950	3950	0
473	20240326	115100	58378095	3950	3950	3950	3950	0
474	20240326	115000	58378095	3950	3950	3950	3950	25
475	20240326	114900	58279345	3950	3950	3950	3950	0
476	20240326	114800	58279345	3950	3950	3950	3950	1
477	20240326	114700	58275395	3950	3950	3950	3950	0
478	20240326	114600	58275395	3950	3950	3950	3950	0
479	20240326	114500	58275395	3950	3950	3950	3950	0
480	20240326	114400	58275395	3950	3950	3950	3950	10
481	20240326	114300	58235895	3955	3955	3955	3955	0
482	20240326	114200	58235895	3955	3955	3955	3955	0
483	20240326	114100	58235895	3955	3955	3955	3955	0
484	20240326	114000	58235895	3955	3955	3955	3955	0
485	20240326	113900	58235895	3955	3955	3955	3955	0
486	20240326	113800	58235895	3955	3955	3955	3955	0
487	20240326	113700	58235895	3955	3955	3955	3955	0
488	20240326	113600	58235895	3955	3955	3955	3955	0
489	20240326	113500	58235895	3955	3955	3955	3955	0
490	20240326	113400	58235895	3955	3955	3955	3955	5
491	20240326	113300	58216120	3950	3950	3950	3950	1
492	20240326	113200	58212170	3950	3950	3950	3950	0
493	20240326	113100	58212170	3950	3950	3950	3950	0
494	20240326	113000	58212170	3950	3950	3950	3950	170
495	20240326	112900	57540670	3950	3950	3950	3950	0
496	20240326	112800	57540670	3950	3950	3950	3950	1
497	20240326	112700	57536720	3950	3950	3950	3950	2
498	20240326	112600	57528820	3940	3940	3940	3940	3
499	20240326	112500	57517000	3940	3940	3940	3940	0
500	20240326	112400	57517000	3940	3940	3940	3940	0
501	20240326	112300	57517000	3940	3940	3940	3940	1
502	20240326	112200	57513060	3950	3950	3950	3950	0
503	20240326	112100	57513060	3950	3950	3950	3950	300
504	20240326	112000	56328060	3950	3950	3950	3950	1
505	20240326	111900	56324110	3940	3940	3940	3940	0
506	20240326	111800	56324110	3940	3940	3940	3940	0
507	20240326	111700	56324110	3940	3940	3940	3940	0
508	20240326	111600	56324110	3940	3940	3940	3940	120
509	20240326	111500	55851310	3940	3940	3940	3940	0
510	20240326	111400	55851310	3940	3940	3940	3940	2
511	20240326	111300	55843430	3950	3940	3950	3940	183
512	20240326	111200	55121350	3935	3950	3950	3935	46
513	20240326	111100	54940095	3950	3940	3950	3940	1002
514	20240326	111000	50982215	3950	3950	3950	3950	400
515	20240326	110900	49402215	3950	3950	3950	3950	26
516	20240326	110800	49299515	3945	3945	3945	3945	0
517	20240326	110700	49299515	3945	3945	3945	3945	0
518	20240326	110600	49299515	3945	3945	3945	3945	1511
519	20240326	110500	43338620	3945	3945	3945	3945	0
520	20240326	110400	43338620	3945	3945	3945	3945	6
521	20240326	110300	43314950	3945	3945	3945	3945	0
522	20240326	110200	43314950	3945	3945	3945	3945	3
523	20240326	110100	43303115	3945	3945	3945	3945	0
524	20240326	110000	43303115	3945	3940	3945	3940	71
525	20240326	105900	43023370	3940	3940	3940	3940	17
526	20240326	105800	42956390	3940	3935	3940	3935	72
527	20240326	105700	42673065	3935	3935	3935	3935	3
528	20240326	105600	42661260	3935	3935	3935	3935	0
529	20240326	105500	42661260	3935	3935	3935	3935	0
530	20240326	105400	42661260	3935	3935	3935	3935	0
531	20240326	105300	42661260	3935	3935	3935	3935	3
532	20240326	105200	42649455	3935	3935	3935	3935	0
533	20240326	105100	42649455	3935	3935	3935	3935	0
534	20240326	105000	42649455	3935	3935	3935	3935	0
535	20240326	104900	42649455	3935	3935	3935	3935	0
536	20240326	104800	42649455	3935	3935	3935	3935	0
537	20240326	104700	42649455	3935	3935	3935	3935	0
538	20240326	104600	42649455	3935	3935	3935	3935	10
539	20240326	104500	42610105	3940	3940	3940	3940	0
540	20240326	104400	42610105	3940	3940	3940	3940	2
541	20240326	104300	42602225	3930	3930	3930	3930	1
542	20240326	104200	42598295	3940	3940	3940	3940	0
543	20240326	104100	42598295	3940	3940	3940	3940	0
544	20240326	104000	42598295	3940	3940	3940	3940	0
545	20240326	103900	42598295	3940	3940	3940	3940	0
546	20240326	103800	42598295	3940	3940	3940	3940	0
547	20240326	103700	42598295	3940	3930	3940	3930	301
548	20240326	103600	41415355	3930	3930	3930	3930	0
549	20240326	103500	41415355	3930	3930	3930	3930	0
550	20240326	103400	41415355	3930	3930	3940	3930	12
551	20240326	103300	41368095	3940	3940	3940	3930	11
552	20240326	103200	41324765	3940	3940	3940	3940	6
553	20240326	103100	41301125	3930	3930	3930	3930	0
554	20240326	103000	41301125	3930	3930	3930	3930	0
555	20240326	102900	41301125	3930	3930	3930	3930	0
556	20240326	102800	41301125	3930	3930	3930	3930	0
557	20240326	102700	41301125	3930	3945	3945	3930	2
558	20240326	102600	41293250	3930	3930	3930	3930	5
559	20240326	102500	41273600	3930	3930	3930	3930	1
560	20240326	102400	41269670	3945	3945	3945	3945	0
561	20240326	102300	41269670	3945	3945	3945	3945	1
562	20240326	102200	41265725	3930	3930	3930	3930	71
563	20240326	102100	40986695	3940	3940	3940	3940	0
564	20240326	102000	40986695	3940	3940	3940	3940	38
565	20240326	101900	40836975	3930	3930	3930	3930	0
566	20240326	101800	40836975	3930	3930	3930	3930	0
567	20240326	101700	40836975	3930	3930	3930	3930	0
568	20240326	101600	40836975	3930	3930	3930	3930	0
569	20240326	101500	40836975	3930	3930	3930	3930	0
570	20240326	101400	40836975	3930	3930	3930	3930	0
571	20240326	101300	40836975	3930	3930	3930	3930	0
572	20240326	101200	40836975	3930	3930	3930	3930	0
573	20240326	101100	40836975	3930	3930	3930	3930	10
574	20240326	101000	40797675	3930	3930	3930	3930	0
575	20240326	100900	40797675	3930	3930	3930	3930	0
576	20240326	100800	40797675	3930	3930	3930	3930	2000
577	20240326	100700	32937675	3945	3945	3945	3945	0
578	20240326	100600	32937675	3945	3945	3945	3945	0
579	20240326	100500	32937675	3945	3945	3945	3945	0
580	20240326	100400	32937675	3945	3945	3945	3945	0
581	20240326	100300	32937675	3945	3945	3945	3945	0
582	20240326	100200	32937675	3945	3945	3945	3945	8
583	20240326	100100	32906115	3950	3950	3950	3950	0
584	20240326	100000	32906115	3950	3950	3950	3950	0
585	20240326	095900	32906115	3950	3950	3950	3950	0
586	20240326	095800	32906115	3950	3950	3950	3930	66
587	20240326	095700	32646495	3930	3930	3930	3930	1
588	20240326	095600	32642565	3950	3930	3950	3930	13
589	20240326	095500	32591435	3950	3950	3950	3950	2
590	20240326	095400	32583535	3950	3950	3950	3950	44
591	20240326	095300	32409735	3945	3945	3945	3945	3
592	20240326	095200	32397900	3950	3950	3950	3950	1
593	20240326	095100	32393950	3950	3950	3950	3950	0
594	20240326	095000	32393950	3950	3950	3950	3950	0
595	20240326	094900	32393950	3950	3930	3950	3930	34
596	20240326	094800	32260310	3950	3950	3950	3950	0
597	20240326	094700	32260310	3950	3950	3950	3950	0
598	20240326	094600	32260310	3950	3950	3950	3950	0
599	20240326	094500	32260310	3950	3950	3950	3950	0
600	20240326	094400	32260310	3950	3950	3950	3950	0
601	20240326	094300	32260310	3950	3950	3950	3950	20
602	20240326	094200	32181310	3950	3950	3950	3950	11
603	20240326	094100	32137860	3930	3930	3930	3930	0
604	20240326	094000	32137860	3930	3930	3930	3930	0
605	20240326	093900	32137860	3930	3930	3930	3930	0
606	20240326	093800	32137860	3930	3930	3930	3930	1
607	20240326	093700	32133930	3945	3945	3945	3945	0
608	20240326	093600	32133930	3945	3925	3945	3925	536
609	20240326	093500	30023410	3925	3925	3925	3925	0
610	20240326	093400	30023410	3925	3945	3945	3925	246
611	20240326	093300	29057400	3940	3925	3940	3925	73
612	20240326	093200	28770860	3925	3930	3930	3925	1000
613	20240326	093100	24845855	3945	3945	3945	3945	0
614	20240326	093000	24845855	3945	3945	3945	3945	0
615	20240326	092900	24845855	3945	3945	3945	3945	0
616	20240326	092800	24845855	3945	3945	3945	3945	1
617	20240326	092700	24841910	3930	3930	3930	3930	0
618	20240326	092600	24841910	3930	3950	3950	3930	778
619	20240326	092500	21783350	3950	3950	3950	3950	7
620	20240326	092400	21755700	3950	3950	3950	3950	0
621	20240326	092300	21755700	3950	3945	3950	3945	394
622	20240326	092200	20200520	3945	3945	3945	3945	0
623	20240326	092100	20200520	3945	3945	3945	3945	20
624	20240326	092000	20121620	3940	3940	3940	3940	1350
625	20240326	091900	14802620	3930	3930	3930	3930	2
626	20240326	091800	14794760	3940	3935	3940	3935	1312
627	20240326	091700	9625515	3935	3935	3935	3935	2
628	20240326	091600	9617645	3935	3935	3935	3935	51
629	20240326	091500	9416960	3935	3930	3935	3930	305
630	20240326	091400	8217935	3930	3930	3930	3930	0
631	20240326	091300	8217935	3930	3930	3930	3930	54
632	20240326	091200	8005715	3930	3930	3930	3930	0
633	20240326	091100	8005715	3930	3910	3930	3910	29
634	20240326	091000	7891765	3930	3910	3930	3910	31
635	20240326	090900	7770155	3910	3910	3910	3910	0
636	20240326	090800	7770155	3910	3910	3910	3910	5
637	20240326	090700	7750605	3905	3905	3910	3905	157
638	20240326	090600	7137085	3905	3885	3905	3885	121
639	20240326	090500	6666730	3905	3905	3905	3905	0
640	20240326	090400	6666730	3905	3905	3905	3885	53
641	20240326	090300	6460220	3910	3910	3910	3910	0
642	20240326	090200	6460220	3910	3900	3910	3900	186
643	20240326	090100	5734235	3905	3895	3905	3875	1142
644	20240326	090000	1305830	3905	3910	3910	3905	334